深信服

300454
🏛️ 中国 →
118.33
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 123.01 123.21 121.70 122.64 415.8K
09:35 122.63 122.63 121.27 121.34 269.6K
09:40 121.54 122.11 121.36 121.36 220.2K
09:45 121.37 122.46 121.17 121.69 208.0K
09:50 121.70 121.71 120.40 120.56 314.0K
09:55 120.54 121.19 120.48 120.76 198.0K
10:00 120.76 121.74 120.67 120.88 272.0K
10:05 120.88 121.12 120.66 121.12 162.6K
10:10 121.15 121.15 120.40 120.40 230.6K
10:15 120.41 120.61 119.58 119.77 331.4K
10:20 119.81 120.01 119.30 119.33 232.7K
10:25 119.32 120.20 119.19 119.30 171.9K
10:30 119.31 119.84 119.23 119.55 167.9K
10:35 119.51 119.86 119.28 119.52 200.9K
10:40 119.52 119.93 119.03 119.10 194.2K
10:45 119.16 119.90 119.09 119.57 110.6K
10:50 119.56 119.85 119.00 119.15 191.3K
10:55 119.37 119.60 119.01 119.20 90.0K
11:00 119.25 121.45 119.25 121.45 193.2K
11:05 121.26 121.50 120.40 120.46 145.4K
11:10 120.46 120.49 119.94 120.04 37.7K
11:15 120.04 120.26 119.80 119.80 39.0K
11:20 119.80 120.09 119.73 119.93 37.8K
11:25 119.97 119.97 119.74 119.88 38.4K
11:30 119.88 119.88 119.88 119.88 0.1K
13:00 119.89 120.49 119.52 119.59 162.2K
13:05 119.66 119.81 119.10 119.11 81.2K
13:10 119.12 119.77 119.12 119.61 66.6K
13:15 119.73 120.15 119.50 119.75 204.1K
13:20 119.88 120.02 119.76 119.81 24.7K
13:25 119.83 119.95 119.40 119.70 82.6K
13:30 119.74 119.83 119.41 119.66 32.9K
13:35 119.51 119.52 119.18 119.20 68.0K
13:40 119.16 119.40 119.11 119.27 59.4K
13:45 119.27 119.66 119.12 119.66 54.6K
13:50 119.65 119.69 118.99 119.02 108.8K
13:55 119.12 119.33 119.08 119.17 54.1K
14:00 119.05 119.36 118.97 119.05 99.4K
14:05 119.05 119.20 118.61 118.78 112.8K
14:10 118.88 118.88 118.38 118.38 114.2K
14:15 118.37 118.71 118.20 118.34 118.8K
14:20 118.34 118.84 118.11 118.11 151.9K
14:25 118.13 118.37 117.87 118.11 161.7K
14:30 118.08 118.30 117.89 118.14 136.4K
14:35 118.11 118.69 117.96 118.44 184.2K
14:40 118.43 118.94 118.30 118.90 89.4K
14:45 118.87 119.00 118.60 118.66 124.0K
14:50 118.66 118.87 118.45 118.46 142.3K
14:55 118.47 118.62 118.35 118.35 53.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 123.21 123.26 117.80 118.33 7.0M
2025-09-25 120.20 127.46 119.15 123.46 10.2M
2025-09-24 114.36 120.66 114.15 120.02 7.9M
2025-09-23 120.92 121.80 112.71 115.21 9.0M
2025-09-22 119.00 122.88 117.10 120.44 6.1M
2025-09-19 121.00 123.29 117.72 119.13 7.9M
2025-09-18 122.02 126.71 118.88 121.00 11.2M
2025-09-17 121.48 123.79 118.88 121.48 8.0M
2025-09-16 123.22 124.00 120.00 122.06 11.5M
2025-09-15 121.30 126.00 118.02 125.73 14.4M
2025-09-12 120.00 127.15 116.07 121.00 15.7M
2025-09-11 112.00 118.32 108.75 118.30 11.1M
2025-09-10 112.26 115.89 110.27 110.42 8.2M
2025-09-09 112.54 113.30 109.57 110.18 5.2M
2025-09-08 113.52 113.66 109.07 112.80 9.5M
2025-09-05 113.15 113.46 107.00 112.65 9.5M
2025-09-04 117.11 118.50 110.15 112.02 11.5M
2025-09-03 126.49 127.27 116.65 117.10 14.4M
2025-09-02 126.50 132.99 125.77 127.36 10.5M
2025-09-01 131.00 133.66 124.69 128.06 11.8M
2025-08-29 125.10 133.98 123.01 129.50 13.7M
2025-08-28 122.33 127.54 120.92 125.00 14.9M
2025-08-27 129.90 133.96 123.80 123.80 16.4M
2025-08-26 122.23 125.10 120.01 122.97 11.3M
2025-08-25 119.39 123.63 116.50 122.21 16.8M
2025-08-22 106.18 121.95 103.12 119.85 20.2M
2025-08-21 102.18 105.48 102.18 104.06 6.1M
2025-08-20 103.70 103.70 99.80 103.30 8.1M
2025-08-19 105.66 106.58 103.29 104.01 6.3M
2025-08-18 102.87 107.40 102.87 105.64 7.2M
2025-08-15 102.15 104.06 101.47 102.53 5.2M
2025-08-14 105.62 106.28 102.60 102.94 4.7M
2025-08-13 103.40 106.68 103.00 105.18 5.9M
2025-08-12 104.00 104.05 102.05 103.20 3.7M
2025-08-11 103.18 105.58 103.01 104.15 4.3M
2025-08-08 104.62 106.90 103.02 103.38 6.0M
2025-08-07 109.39 110.74 105.03 107.65 6.8M
2025-08-06 108.07 109.80 107.23 109.39 4.7M
2025-08-05 109.42 112.57 108.06 108.96 5.5M
2025-08-04 111.00 111.29 107.00 109.43 7.4M
2025-08-01 109.48 113.80 106.66 111.43 13.6M
2025-07-31 101.00 111.50 100.88 108.00 13.8M
2025-07-30 102.49 103.41 99.20 101.17 5.8M
2025-07-29 102.01 103.80 101.08 102.34 4.6M
2025-07-28 104.70 104.80 101.35 102.76 4.3M
2025-07-25 103.40 105.53 101.77 103.65 6.6M
2025-07-24 100.90 104.10 100.79 103.44 6.1M
2025-07-23 101.70 102.90 100.40 101.59 5.3M
2025-07-22 101.00 103.85 100.33 102.60 7.1M
2025-07-21 104.83 105.08 100.44 101.84 9.2M
2025-07-18 97.88 104.69 97.80 103.00 16.6M
2025-07-17 93.98 95.62 92.51 95.10 5.2M
2025-07-16 94.00 98.50 93.80 94.89 9.3M
2025-07-15 89.40 94.21 88.95 93.99 8.2M
2025-07-14 89.35 90.30 88.80 89.83 3.9M
2025-07-11 87.64 90.18 87.33 89.28 4.5M
2025-07-10 88.60 88.69 86.25 87.81 4.8M
2025-07-09 88.51 90.70 88.41 88.66 3.8M
2025-07-08 88.44 89.36 88.03 88.98 5.6M
2025-07-07 88.90 89.46 87.70 88.43 3.3M
2025-07-04 90.27 91.45 89.06 89.33 3.8M
2025-07-03 90.61 91.50 89.51 90.37 3.3M
2025-07-02 91.49 91.99 90.51 90.61 3.0M
2025-07-01 94.12 94.45 91.76 92.41 4.0M
2025-06-30 93.29 95.22 92.95 94.18 4.0M
2025-06-27 94.00 95.13 92.09 93.08 3.8M
2025-06-26 95.40 96.18 93.16 94.00 4.6M
2025-06-25 90.50 95.48 90.00 95.40 6.9M
2025-06-24 88.37 90.26 88.00 89.88 4.1M
2025-06-23 87.63 88.38 86.58 87.88 3.9M
2025-06-20 88.94 88.94 86.80 88.40 3.8M
2025-06-19 90.61 91.49 88.50 89.17 3.6M
2025-06-18 89.83 91.98 89.56 90.87 2.6M
2025-06-17 90.63 91.28 88.56 90.04 4.0M
2025-06-16 88.22 91.74 88.22 90.55 4.1M
2025-06-13 90.66 92.88 88.51 90.18 9.4M
2025-06-12 91.00 92.50 90.58 91.40 4.1M
2025-06-11 92.91 93.93 91.77 92.15 4.0M
2025-06-10 99.11 99.11 91.70 93.52 7.5M
2025-06-09 98.45 101.31 96.70 99.20 5.1M
2025-06-06 96.66 99.99 95.98 98.06 5.4M
2025-06-05 92.42 96.90 92.22 96.51 6.4M
2025-06-04 91.24 92.68 90.20 92.42 4.2M
2025-06-03 89.96 92.21 89.52 90.17 3.9M
2025-05-30 89.51 90.50 87.93 89.30 3.0M
2025-05-29 87.08 89.99 86.49 89.91 4.2M
2025-05-28 87.75 88.26 85.86 86.81 3.4M
2025-05-27 90.83 90.83 87.10 87.75 5.8M
2025-05-26 89.90 91.85 88.95 90.66 2.6M
2025-05-23 90.01 91.49 90.01 90.25 3.6M
2025-05-22 92.00 92.99 90.47 90.47 4.5M
2025-05-21 91.83 93.05 91.03 92.19 3.6M
2025-05-20 91.54 93.49 91.13 92.05 5.1M
2025-05-19 93.70 94.38 90.57 91.54 6.9M
2025-05-16 93.37 95.50 93.20 94.01 2.7M
2025-05-15 94.63 95.89 93.65 94.03 4.2M
2025-05-14 95.35 98.58 94.50 95.07 5.6M
2025-05-13 95.60 97.67 94.86 95.46 4.2M
2025-05-12 95.60 97.30 94.00 95.11 7.1M
2025-05-09 97.51 99.44 94.20 95.50 6.4M
2025-05-08 97.02 97.99 96.52 97.50 4.6M
2025-05-07 102.00 102.55 95.80 97.51 8.0M
2025-05-06 99.57 101.57 97.34 100.61 8.4M
2025-04-30 97.28 98.65 96.15 98.06 7.7M
2025-04-29 93.00 98.01 91.90 97.20 8.7M
2025-04-28 94.86 95.88 91.58 93.00 9.3M
2025-04-25 90.39 96.00 90.39 94.89 12.9M
2025-04-24 89.80 90.65 87.20 88.92 6.6M
2025-04-23 88.95 91.20 88.68 89.78 6.0M
2025-04-22 90.15 90.50 87.20 88.00 6.1M
2025-04-21 87.49 91.88 87.00 90.15 6.6M
2025-04-18 88.45 89.35 87.08 88.10 4.5M
2025-04-17 86.99 90.70 86.89 88.11 6.8M
2025-04-16 87.17 88.50 84.50 87.65 7.0M
2025-04-15 89.10 90.87 86.77 88.00 5.8M
2025-04-14 89.97 92.86 88.86 89.82 7.4M
2025-04-11 87.75 92.38 87.30 88.95 8.2M
2025-04-10 92.00 94.38 88.58 89.00 10.5M
2025-04-09 86.18 90.69 81.88 89.38 9.5M
2025-04-08 88.94 92.00 85.86 88.18 9.4M
2025-04-07 95.00 98.80 85.02 88.36 13.9M
2025-04-03 100.99 104.34 100.53 101.76 4.9M
2025-04-02 102.20 104.50 101.51 102.30 5.6M
2025-04-01 107.13 109.00 101.50 102.01 9.0M
2025-03-31 101.49 107.61 101.00 107.11 11.0M
2025-03-28 103.66 106.50 102.50 103.01 5.3M
2025-03-27 99.84 107.17 99.60 103.66 11.2M
2025-03-26 101.10 102.14 98.94 100.16 6.0M
2025-03-25 103.20 105.23 100.49 101.10 5.6M
2025-03-24 104.48 105.47 100.50 103.10 7.2M
2025-03-21 107.36 108.50 104.47 104.48 7.5M
2025-03-20 107.53 110.56 104.98 108.55 10.9M
2025-03-19 112.49 112.58 106.56 107.30 15.0M
2025-03-18 114.54 118.00 113.28 113.60 11.1M
2025-03-17 114.68 114.86 110.25 111.90 10.6M
2025-03-14 112.63 116.00 111.33 114.40 8.8M
2025-03-13 116.00 116.55 112.55 115.20 8.7M
2025-03-12 119.51 121.70 115.01 115.97 13.2M
2025-03-11 118.55 120.00 116.00 118.45 13.8M
2025-03-10 129.98 130.88 121.72 121.97 17.7M
2025-03-07 130.00 142.00 127.11 131.54 23.5M
2025-03-06 110.49 128.97 110.49 125.26 24.9M
2025-03-05 105.35 111.29 103.20 109.38 14.9M
2025-03-04 100.43 106.00 99.45 104.05 9.9M
2025-03-03 103.00 104.54 100.51 101.50 13.4M
2025-02-28 107.14 109.90 101.00 102.06 17.4M
2025-02-27 116.27 119.49 106.71 109.90 19.2M
2025-02-26 110.98 118.68 108.00 115.51 16.1M
2025-02-25 106.00 112.56 102.51 111.00 14.8M
2025-02-24 117.00 118.21 109.62 113.00 20.0M
2025-02-21 105.00 122.73 104.31 119.56 24.6M
2025-02-20 100.00 105.58 98.00 103.68 17.6M
2025-02-19 98.43 107.00 96.95 102.20 22.2M
2025-02-18 98.00 103.00 96.95 98.00 23.4M
2025-02-17 111.00 118.26 98.35 100.00 37.5M
2025-02-14 87.99 105.59 87.50 105.59 26.4M
2025-02-13 81.00 92.57 80.00 87.99 23.6M
2025-02-12 75.84 82.05 75.00 81.60 17.4M
2025-02-11 77.00 78.48 75.43 75.93 12.5M
2025-02-10 73.31 80.70 73.29 78.18 20.0M
2025-02-07 67.45 74.00 66.60 72.64 19.0M
2025-02-06 62.10 68.86 61.73 67.50 12.0M
2025-02-05 62.80 64.78 62.29 62.60 9.8M
2025-01-27 59.99 60.60 59.18 59.54 3.8M
2025-01-24 58.10 59.87 58.09 59.28 3.9M
2025-01-23 59.29 60.50 58.56 58.76 4.4M
2025-01-22 58.51 59.80 58.10 58.55 4.8M
2025-01-21 56.94 59.07 56.60 58.69 6.4M
2025-01-20 55.50 57.26 55.07 56.85 5.2M
2025-01-17 54.11 55.55 54.11 55.11 3.3M
2025-01-16 54.80 55.85 54.20 54.69 3.2M
2025-01-15 54.49 54.60 53.61 54.28 3.5M
2025-01-14 53.30 54.59 52.85 54.59 4.7M
2025-01-13 52.40 54.00 51.81 52.80 3.7M
2025-01-10 53.40 54.15 52.53 52.53 3.1M
2025-01-09 52.92 53.95 52.52 53.48 2.9M
2025-01-08 53.42 53.88 51.50 52.92 3.5M
2025-01-07 52.72 53.77 52.72 53.65 3.8M
2025-01-06 53.08 53.49 51.97 52.55 4.3M
2025-01-03 55.11 55.47 52.80 52.88 5.6M
2025-01-02 57.08 57.63 54.45 55.01 5.6M